Market data

Select a section

Watkin Jones

(WJG)
Sector: Household Goods & Home Construction
28.30p
-1.30p -4.39
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 29.50p 30.60p 28.10p 28.30p 3,353,946
29/05/2025 32.80p 33.00p 28.60p 29.60p 9,210,896
28/05/2025 35.65p 35.95p 34.20p 35.75p 3,414,045
27/05/2025 36.30p 37.50p 35.30p 35.50p 3,796,256
26/05/2025 37.60p 39.90p 36.65p 37.05p 1,836,325
23/05/2025 37.60p 39.90p 36.65p 37.05p 1,766,325
22/05/2025 37.90p 38.60p 37.00p 37.40p 443,830
21/05/2025 38.50p 38.60p 36.80p 38.60p 1,452,068
20/05/2025 39.00p 40.50p 38.00p 38.90p 1,694,492
19/05/2025 36.10p 39.30p 36.10p 39.15p 1,532,390
16/05/2025 36.40p 37.95p 36.00p 36.50p 674,521
15/05/2025 37.50p 39.00p 36.20p 36.60p 769,672
14/05/2025 38.05p 39.95p 37.00p 37.00p 658,555
13/05/2025 40.00p 40.45p 38.00p 38.85p 1,350,173
12/05/2025 37.10p 40.96p 36.00p 39.45p 2,946,189
09/05/2025 34.70p 38.00p 34.45p 37.20p 2,018,014
08/05/2025 33.30p 35.35p 32.90p 34.50p 2,093,356
07/05/2025 33.40p 33.68p 32.95p 32.95p 468,358
06/05/2025 33.55p 34.95p 32.00p 33.45p 1,859,300
05/05/2025 32.05p 33.50p 31.68p 33.00p 1,634,238
02/05/2025 32.05p 33.50p 31.68p 33.00p 1,634,238
01/05/2025 31.35p 32.45p 30.10p 32.00p 1,345,845
30/04/2025 32.00p 32.10p 30.50p 31.30p 1,274,045
29/04/2025 33.05p 33.41p 30.36p 31.55p 4,865,486
28/04/2025 33.95p 33.95p 32.05p 33.00p 505,914
25/04/2025 33.05p 33.95p 33.00p 33.15p 547,764
24/04/2025 32.60p 33.50p 32.00p 33.10p 859,627
23/04/2025 32.30p 33.95p 31.85p 32.55p 888,752
22/04/2025 31.65p 32.85p 30.80p 32.30p 808,864
21/04/2025 32.50p 35.95p 31.00p 31.50p 2,490,771
18/04/2025 32.50p 35.95p 31.00p 31.50p 2,490,771
17/04/2025 32.50p 35.95p 31.00p 31.50p 2,490,771
16/04/2025 31.00p 34.00p 29.05p 34.00p 1,467,513
15/04/2025 27.20p 30.65p 26.10p 30.65p 2,014,846
14/04/2025 27.95p 29.86p 26.00p 27.60p 1,638,877
11/04/2025 26.05p 27.65p 25.35p 26.20p 625,182
10/04/2025 28.95p 30.21p 25.40p 25.40p 2,379,476
09/04/2025 27.05p 29.55p 26.75p 27.75p 2,668,612
08/04/2025 28.50p 29.00p 28.03p 28.80p 1,115,866
07/04/2025 26.80p 28.47p 24.00p 27.50p 1,898,290
04/04/2025 27.55p 28.90p 23.14p 26.80p 2,400,147
03/04/2025 28.00p 29.31p 27.80p 28.50p 1,253,370
02/04/2025 30.30p 30.30p 27.25p 27.50p 1,401,943
01/04/2025 31.75p 31.75p 29.15p 29.70p 640,846
31/03/2025 30.55p 31.70p 30.00p 30.05p 1,221,864
28/03/2025 30.85p 31.65p 30.50p 30.90p 404,687
27/03/2025 31.05p 32.00p 30.84p 31.00p 395,434
26/03/2025 31.95p 32.00p 30.55p 31.00p 485,161
25/03/2025 32.00p 32.00p 30.50p 31.15p 406,607
24/03/2025 31.95p 31.95p 30.10p 30.80p 359,561
21/03/2025 31.15p 32.85p 30.70p 31.05p 2,648,852
20/03/2025 31.45p 32.95p 31.05p 31.40p 595,963
19/03/2025 31.95p 32.54p 30.40p 31.15p 569,392
18/03/2025 31.95p 32.00p 30.95p 32.00p 424,839
17/03/2025 31.30p 31.95p 30.05p 30.95p 1,117,498
14/03/2025 31.95p 32.00p 30.67p 31.05p 608,037
13/03/2025 32.05p 33.85p 30.14p 31.15p 2,507,981
12/03/2025 32.55p 34.30p 31.62p 32.00p 1,706,933
11/03/2025 31.50p 32.95p 31.04p 32.50p 1,895,529
10/03/2025 30.10p 31.45p 30.05p 31.00p 859,392
07/03/2025 30.50p 31.45p 30.05p 30.20p 389,187
06/03/2025 30.00p 31.35p 29.30p 30.20p 490,534
05/03/2025 30.05p 31.20p 30.00p 30.15p 261,504
04/03/2025 31.25p 31.25p 29.45p 30.00p 1,022,745
03/03/2025 30.20p 31.20p 29.50p 30.40p 468,940
28/02/2025 30.10p 31.15p 29.90p 30.15p 985,921
27/02/2025 30.65p 31.25p 30.00p 31.25p 3,002,737
26/02/2025 32.05p 32.45p 31.20p 31.20p 420,803
25/02/2025 32.70p 32.70p 30.65p 31.55p 396,403
24/02/2025 31.55p 33.00p 31.00p 31.70p 1,298,551
21/02/2025 32.00p 32.95p 31.05p 32.10p 346,036
20/02/2025 33.95p 34.02p 31.50p 31.50p 681,737
19/02/2025 34.95p 34.95p 32.45p 32.85p 647,608
18/02/2025 33.70p 34.90p 32.05p 34.50p 1,659,261
17/02/2025 34.75p 36.90p 33.65p 34.05p 2,687,696
14/02/2025 34.30p 35.25p 32.60p 33.00p 1,720,070
13/02/2025 34.15p 35.02p 32.05p 34.00p 1,244,069
12/02/2025 32.35p 34.30p 30.60p 33.75p 2,272,550
11/02/2025 30.10p 32.20p 29.25p 31.35p 1,479,580
10/02/2025 31.80p 32.80p 29.16p 29.55p 1,853,538
07/02/2025 32.80p 33.35p 31.00p 31.50p 1,412,893
06/02/2025 33.95p 33.95p 32.75p 33.15p 1,107,829
05/02/2025 33.10p 35.25p 33.10p 33.15p 1,121,754
04/02/2025 34.05p 35.14p 33.80p 33.75p 1,649,915
03/02/2025 32.35p 34.15p 31.60p 33.75p 5,229,739
31/01/2025 31.25p 33.75p 31.00p 32.40p 4,703,215
30/01/2025 31.00p 32.95p 30.35p 31.45p 1,534,283
29/01/2025 33.20p 33.20p 30.30p 31.20p 3,115,591
28/01/2025 31.50p 36.70p 30.50p 32.70p 6,626,907
27/01/2025 28.95p 32.15p 27.05p 31.50p 9,657,146
24/01/2025 25.00p 29.95p 24.05p 29.20p 6,806,094
23/01/2025 21.60p 25.45p 21.60p 25.45p 12,786,415
22/01/2025 20.30p 20.30p 19.82p 19.84p 940,276
21/01/2025 20.15p 20.67p 19.72p 20.00p 1,240,875
20/01/2025 19.82p 20.05p 19.70p 20.00p 514,035
17/01/2025 20.50p 20.95p 19.83p 20.00p 827,311
16/01/2025 19.72p 20.95p 19.56p 19.80p 394,594
15/01/2025 20.95p 20.95p 19.70p 19.80p 970,245
14/01/2025 19.74p 20.85p 19.62p 19.80p 472,640
13/01/2025 19.94p 20.95p 19.54p 19.72p 677,603
10/01/2025 20.25p 20.95p 19.64p 19.80p 305,304
09/01/2025 19.42p 20.95p 19.42p 19.98p 444,300
08/01/2025 20.00p 20.40p 19.18p 19.64p 3,812,231
07/01/2025 20.80p 21.00p 19.33p 19.70p 1,238,552
06/01/2025 20.70p 21.40p 20.20p 20.60p 1,143,526
03/01/2025 20.60p 20.95p 20.19p 20.55p 304,232
02/01/2025 20.50p 20.95p 19.60p 20.60p 221,279
01/01/2025 19.60p 20.00p 19.51p 20.00p 161,759
31/12/2024 19.60p 20.00p 19.51p 20.00p 161,759
30/12/2024 19.98p 20.95p 19.40p 19.82p 598,380
27/12/2024 19.60p 21.00p 19.60p 19.96p 712,298
26/12/2024 19.00p 20.65p 18.00p 19.60p 1,326,684
25/12/2024 19.00p 20.65p 18.00p 19.60p 1,326,684
24/12/2024 19.00p 20.65p 18.00p 19.60p 1,326,684
23/12/2024 18.02p 19.00p 18.02p 18.40p 1,257,381
20/12/2024 18.48p 19.86p 17.36p 18.40p 3,022,409
19/12/2024 19.20p 20.00p 18.74p 19.10p 840,519
18/12/2024 19.72p 20.45p 19.12p 19.80p 355,737
17/12/2024 19.66p 20.35p 19.38p 19.68p 986,976
16/12/2024 19.92p 20.95p 19.12p 19.60p 1,139,638
13/12/2024 19.52p 20.00p 19.03p 19.44p 780,607
12/12/2024 19.00p 21.00p 19.00p 19.76p 790,907
11/12/2024 19.78p 20.45p 19.44p 19.72p 1,109,024
10/12/2024 20.00p 20.95p 19.44p 19.76p 574,844
09/12/2024 20.00p 20.70p 19.80p 19.90p 569,428
06/12/2024 19.80p 20.95p 19.50p 20.00p 1,671,438
05/12/2024 20.30p 20.95p 19.80p 19.80p 957,848
04/12/2024 20.35p 20.95p 20.25p 20.50p 564,313
03/12/2024 21.80p 23.00p 20.09p 20.60p 1,412,773
02/12/2024 21.80p 22.50p 21.20p 21.80p 684,244

Market data

Select a section